See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.06▲ 1.97%
← 198080.KQ stock page

NPD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-021,957.002,030.001,957.002,020.002,020.0040,097
2023-08-011,987.001,987.001,957.001,966.001,966.0032,144
2023-07-311,990.001,990.001,946.001,957.001,957.0028,832
2023-07-281,905.001,959.001,905.001,951.001,951.0024,342
2023-07-271,866.001,952.001,866.001,920.001,920.0032,088
2023-07-261,920.001,931.001,809.001,917.001,917.00197,234
2023-07-251,999.002,025.001,928.001,955.001,955.0074,678
2023-07-242,095.002,115.001,999.001,999.001,999.0070,488
2023-07-212,100.002,110.002,065.002,075.002,075.0035,690
2023-07-202,085.002,115.002,065.002,115.002,115.0025,440
2023-07-192,150.002,150.002,095.002,110.002,110.0034,224
2023-07-182,165.002,180.002,130.002,165.002,165.0030,255
2023-07-172,160.002,190.002,125.002,190.002,190.0031,780
2023-07-142,155.002,195.002,125.002,135.002,135.0029,761
2023-07-132,145.002,165.002,125.002,165.002,165.0022,321
2023-07-122,175.002,195.002,130.002,145.002,145.0016,174
2023-07-112,105.002,170.002,105.002,170.002,170.0026,570
2023-07-102,105.002,140.002,095.002,105.002,105.0035,993
2023-07-072,115.002,145.002,105.002,120.002,120.0035,899
2023-07-062,195.002,270.002,130.002,135.002,135.0090,454
2023-07-052,205.002,280.002,205.002,215.002,215.0084,879
2023-07-042,205.002,300.002,200.002,225.002,225.0064,035
2023-07-032,180.002,270.002,170.002,205.002,205.0087,834
2023-06-302,130.002,260.002,110.002,160.002,160.00168,178
2023-06-292,230.002,260.002,150.002,155.002,155.00174,578
2023-06-282,300.002,335.002,270.002,270.002,270.0085,760
2023-06-272,395.002,395.002,300.002,320.002,320.0052,269
2023-06-262,430.002,430.002,315.002,345.002,345.0064,324
2023-06-232,325.002,370.002,315.002,365.002,365.0041,548
2023-06-222,375.002,445.002,305.002,325.002,325.00141,266
2023-06-212,365.002,460.002,300.002,380.002,380.00156,373
2023-06-202,395.002,420.002,340.002,345.002,345.0045,631
2023-06-192,430.002,460.002,370.002,370.002,370.0068,102
2023-06-162,415.002,460.002,375.002,430.002,430.00103,669
2023-06-152,400.002,450.002,375.002,410.002,410.00149,513
2023-06-142,345.002,460.002,305.002,430.002,430.00228,041
2023-06-132,405.002,420.002,345.002,345.002,345.00126,651
2023-06-122,410.002,440.002,355.002,420.002,420.00180,967
2023-06-092,460.002,510.002,405.002,420.002,420.00198,581
2023-06-082,475.002,650.002,425.002,445.002,445.001,022,413
2023-06-072,325.002,815.002,260.002,465.002,465.005,517,216
2023-06-052,140.002,625.002,095.002,330.002,330.003,695,136
2023-06-022,050.002,110.002,050.002,090.002,090.0030,747
2023-06-012,090.002,105.002,020.002,045.002,045.0043,419
2023-05-312,055.002,130.002,055.002,070.002,070.0029,367
2023-05-302,085.002,090.002,050.002,060.002,060.0039,785
2023-05-262,100.002,140.002,065.002,075.002,075.0036,014
2023-05-252,105.002,120.002,080.002,100.002,100.0021,063
2023-05-242,115.002,145.002,085.002,115.002,115.0027,593
2023-05-232,110.002,140.002,100.002,140.002,140.0019,230
2023-05-222,120.002,155.002,095.002,140.002,140.0031,945
2023-05-192,145.002,145.002,095.002,120.002,120.0037,561
2023-05-182,145.002,145.002,060.002,070.002,070.0060,454
2023-05-172,020.002,105.002,020.002,055.002,055.0036,726
2023-05-162,050.002,095.002,050.002,050.002,050.0040,457
2023-05-152,135.002,135.002,070.002,095.002,095.0044,472
2023-05-122,180.002,180.002,135.002,145.002,145.0028,012
2023-05-112,165.002,190.002,165.002,175.002,175.0035,403
2023-05-102,160.002,180.002,140.002,165.002,165.0036,409
2023-05-092,160.002,225.002,150.002,165.002,165.0037,293
← NewerPage 14 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.